Fujitsu Ltd ADR (OP: FJTSY )

39.02 USD -0.49 (-1.24%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 34.15 34.24 34.04 34.04 1,938 +0.02(+0.07%)
Jul 30, 2018 34.01 34.02 34.00 34.02 561 -0.14(-0.41%)
Jul 27, 2018 34.16 34.16 34.16 34.16 300 +0.31(+0.92%)
Jul 26, 2018 33.88 34.13 33.52 33.85 26,075 +0.20(+0.59%)
Jul 25, 2018 33.62 33.65 33.62 33.65 1,143 +0.36(+1.07%)
Jul 24, 2018 33.41 33.41 33.29 33.29 1,712 +0.09(+0.29%)
Jul 23, 2018 33.20 33.20 33.20 33.20 879 +0.21(+0.64%)
Jul 20, 2018 33.11 33.14 32.99 32.99 2,115 -0.21(-0.63%)
Jul 19, 2018 33.03 33.20 33.03 33.20 11,577 +0.40(+1.22%)
Jul 18, 2018 32.71 32.80 32.71 32.80 2,128 -0.29(-0.86%)
Jul 17, 2018 33.05 33.10 33.05 33.08 96,461 +0.79(+2.45%)
Jul 16, 2018 31.79 32.36 31.79 32.29 7,044 -0.40(-1.21%)
Jul 13, 2018 32.68 32.69 32.06 32.69 1,598 +0.29(+0.90%)
Jul 12, 2018 32.11 32.45 32.11 32.40 4,757 -0.10(-0.31%)
Jul 11, 2018 32.46 32.58 32.46 32.50 11,932 -0.30(-0.93%)
Jul 10, 2018 33.28 33.28 32.28 32.80 8,391 -0.39(-1.17%)
Jul 09, 2018 32.67 33.26 32.67 33.20 3,892 +1.47(+4.63%)
Jul 06, 2018 31.93 31.93 31.73 31.73 813 -0.32(-0.98%)
Jul 05, 2018 32.11 32.11 31.75 32.04 2,030 -0.45(-1.39%)
Jul 03, 2018 32.49 32.49 32.49 0 +1.19(+3.80%)
Jul 02, 2018 30.42 31.30 30.42 31.30 7,126 +0.62(+2.04%)
Jun 29, 2018 30.00 30.83 30.00 30.67 14,756 +0.74(+2.49%)
Jun 28, 2018 29.90 29.93 29.86 29.93 1,334 -0.47(-1.55%)
Jun 27, 2018 30.61 30.61 30.40 30.40 1,352 -0.08(-0.25%)
Jun 26, 2018 30.46 30.62 30.42 30.48 8,509 +0.03(+0.11%)
Jun 25, 2018 30.02 30.55 30.02 30.44 3,771 -0.41(-1.33%)
Jun 22, 2018 30.75 30.85 30.75 30.85 1,971 +0.54(+1.78%)
Jun 21, 2018 30.17 30.31 30.12 30.31 11,820 -0.04(-0.13%)
Jun 20, 2018 29.95 30.35 29.95 30.35 4,062 -0.34(-1.11%)
Jun 19, 2018 30.17 31.02 30.17 30.69 84,703 -1.09(-3.43%)
Jun 18, 2018 31.59 31.78 31.59 31.78 1,705 -0.15(-0.46%)
Jun 15, 2018 31.19 31.93 31.93 873 +0.74(+2.36%)
Jun 14, 2018 31.19 31.19 31.19 31.19 820 +0.11(+0.34%)
Jun 13, 2018 31.24 31.27 30.61 31.08 7,949 +0.11(+0.37%)
Jun 12, 2018 31.38 31.38 30.97 30.97 15,052 -0.38(-1.21%)
Jun 11, 2018 31.56 31.56 31.12 31.35 11,962 -0.23(-0.73%)
Jun 08, 2018 31.81 31.81 31.47 31.58 1,068 +0.03(+0.10%)
Jun 07, 2018 31.61 31.61 31.02 31.55 2,903 +0.73(+2.37%)
Jun 06, 2018 30.83 30.87 30.80 30.82 17,746 -0.10(-0.32%)
Jun 05, 2018 30.86 30.92 30.86 30.92 1,541 +0.22(+0.72%)
Jun 04, 2018 31.10 31.10 30.70 30.70 1,470 -0.30(-0.97%)
Jun 01, 2018 31.00 31.00 31.00 31.00 845 +0.26(+0.86%)
May 31, 2018 31.00 31.00 30.47 30.74 3,067 -0.08(-0.28%)
May 30, 2018 31.08 31.08 30.73 30.82 4,252 +0.34(+1.12%)
May 29, 2018 31.00 31.00 30.48 30.48 1,045 -1.18(-3.73%)
May 25, 2018 31.66 31.66 31.66 0 +0.54(+1.74%)
May 24, 2018 30.83 31.79 30.83 31.12 1,963 -0.18(-0.58%)
May 23, 2018 31.20 31.30 31.17 31.30 4,468 -0.57(-1.79%)
May 22, 2018 31.87 31.87 31.25 31.87 3,440 +0.48(+1.53%)
May 21, 2018 31.40 31.40 31.39 31.39 1,137 +0.14(+0.45%)
May 18, 2018 31.25 31.25 31.25 31.25 940 +0.03(+0.10%)
May 17, 2018 30.80 31.22 30.80 31.22 1,065 +0.57(+1.86%)
May 16, 2018 30.75 30.75 30.65 30.65 2,190 +0.00(+0.00%)
May 15, 2018 30.40 30.65 30.40 30.65 1,155 -0.40(-1.29%)
May 14, 2018 30.65 31.05 30.65 31.05 684 +0.37(+1.21%)
May 11, 2018 31.40 31.40 30.68 30.68 487 -0.78(-2.48%)
May 10, 2018 30.52 31.46 30.52 31.46 1,051 +0.31(+1.01%)
May 09, 2018 31.39 31.39 31.14 31.14 2,842 -0.31(-0.97%)
May 08, 2018 31.40 31.45 31.20 31.45 5,921 +0.58(+1.88%)
May 07, 2018 31.11 31.11 30.80 30.87 1,159 -0.14(-0.45%)
May 04, 2018 30.64 31.01 30.64 31.01 3,817 +0.83(+2.75%)
May 03, 2018 30.82 30.82 30.18 30.18 977 -0.33(-1.10%)
May 02, 2018 30.86 30.86 30.15 30.51 4,355 +0.33(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.